Singapore markets open in 8 hours 27 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,069.42 +58.82 (+1.17%) Dow
38,480.40 +240.42 (+0.63%) Nasdaq
15,690.57 +239.26 (+1.55%) Bitcoin USD
66,666.77 +493.81 (+0.75%) CMC Crypto 200
1,436.23 +21.47 (+1.52%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Strike:49.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00049000 | 2024-04-23 12:09PM EDT | 2024-04-26 | 5.20 | 4.60 | 5.45 | +0.10 | +1.96% | 555 | 3,400 | 92.77% |
| UAL240503C00049000 | 2024-04-22 2:07PM EDT | 2024-05-03 | 4.46 | 5.25 | 5.35 | -0.89 | -16.64% | 3 | 266 | 51.07% |
| UAL240510C00049000 | 2024-04-22 10:42AM EDT | 2024-05-10 | 4.00 | 5.45 | 5.55 | 0.00 | - | 2 | 192 | 47.27% |
| UAL240517C00049000 | 2024-04-23 10:46AM EDT | 2024-05-17 | 5.50 | 5.55 | 5.75 | -0.08 | -1.43% | 4 | 7,906 | 45.56% |
| UAL240524C00049000 | 2024-04-22 1:17PM EDT | 2024-05-24 | 5.63 | 5.80 | 5.90 | 0.00 | - | 14 | 34 | 43.65% |
| UAL240531C00049000 | 2024-04-19 3:09PM EDT | 2024-05-31 | 4.08 | 5.95 | 6.10 | 0.00 | - | 13 | 10 | 43.41% |
| UAL240621C00049000 | 2024-04-23 9:40AM EDT | 2024-06-21 | 6.28 | 6.50 | 6.65 | -0.17 | -2.64% | 4 | 1,041 | 43.04% |
| UAL240719C00049000 | 2024-04-22 3:41PM EDT | 2024-07-19 | 7.26 | 6.90 | 7.35 | 0.00 | - | 5 | 319 | 43.47% |
| UAL240816C00049000 | 2024-04-23 12:08PM EDT | 2024-08-16 | 8.02 | 7.90 | 8.05 | +2.02 | +33.67% | 4 | 259 | 44.52% |
| UAL241220C00049000 | 2024-04-18 2:24PM EDT | 2024-12-20 | 8.41 | 10.35 | 10.50 | 0.00 | - | - | 3 | 46.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00049000 | 2024-04-23 12:01PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 160 | 1,392 | 50.78% |
| UAL240503P00049000 | 2024-04-23 12:05PM EDT | 2024-05-03 | 0.14 | 0.14 | 0.15 | -0.05 | -21.74% | 63 | 584 | 41.60% |
| UAL240510P00049000 | 2024-04-23 12:16PM EDT | 2024-05-10 | 0.29 | 0.27 | 0.34 | -0.03 | -9.38% | 1 | 2,067 | 41.11% |
| UAL240517P00049000 | 2024-04-23 12:17PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.42 | -0.08 | -16.00% | 415 | 13,016 | 37.40% |
| UAL240524P00049000 | 2024-04-22 11:20AM EDT | 2024-05-24 | 0.93 | 0.53 | 0.82 | 0.00 | - | 13 | 13 | 42.77% |
| UAL240531P00049000 | 2024-04-23 11:18AM EDT | 2024-05-31 | 0.71 | 0.64 | 0.72 | -0.02 | -2.74% | 2 | 18 | 36.69% |
| UAL240621P00049000 | 2024-04-23 11:50AM EDT | 2024-06-21 | 1.04 | 1.06 | 1.10 | -0.12 | -10.34% | 19 | 813 | 35.62% |
| UAL240719P00049000 | 2024-04-23 10:33AM EDT | 2024-07-19 | 1.67 | 1.62 | 1.67 | -0.10 | -5.65% | 13 | 785 | 36.26% |
| UAL240816P00049000 | 2024-04-23 10:03AM EDT | 2024-08-16 | 2.11 | 2.06 | 2.11 | -0.03 | -1.40% | 2 | 301 | 35.94% |
| UAL241220P00049000 | 2024-04-18 9:50AM EDT | 2024-12-20 | 4.70 | 3.60 | 3.70 | 0.00 | - | - | 2 | 35.29% |
© 2024 Yahoo. All rights reserved.